Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 17.77 | 18.33 | 17.57 | 18.23 | 9,786,877 | +0.36(+1.99%) |
Nov 26, 2008 | 17.55 | 17.92 | 17.26 | 17.88 | 23,468,140 | +0.05(+0.29%) |
Nov 25, 2008 | 17.89 | 18.18 | 17.49 | 17.82 | 45,458,908 | +0.15(+0.87%) |
Nov 24, 2008 | 18.08 | 18.08 | 17.54 | 17.67 | 41,621,540 | -0.26(-1.44%) |
Nov 21, 2008 | 17.62 | 17.99 | 16.80 | 17.93 | 51,011,572 | +0.41(+2.32%) |
Nov 20, 2008 | 18.88 | 18.93 | 17.23 | 17.52 | 49,199,868 | -1.45(-7.65%) |
Nov 19, 2008 | 19.66 | 19.93 | 18.94 | 18.97 | 29,515,674 | -0.71(-3.62%) |
Nov 18, 2008 | 19.41 | 19.79 | 18.97 | 19.69 | 32,260,254 | +0.43(+2.26%) |
Nov 17, 2008 | 18.90 | 19.74 | 18.82 | 19.25 | 23,307,496 | +0.09(+0.47%) |
Nov 14, 2008 | 19.59 | 19.95 | 19.12 | 19.16 | 0 | -0.72(-3.64%) |
Nov 13, 2008 | 19.03 | 19.94 | 18.64 | 19.88 | 32,290,578 | +0.92(+4.84%) |
Nov 12, 2008 | 19.20 | 19.53 | 18.84 | 18.97 | 21,359,184 | -0.23(-1.21%) |
Nov 11, 2008 | 19.11 | 19.65 | 18.93 | 19.20 | 19,694,250 | -0.07(-0.38%) |
Nov 10, 2008 | 19.49 | 19.79 | 19.24 | 19.27 | 21,306,678 | +0.03(+0.14%) |
Nov 07, 2008 | 18.79 | 19.39 | 18.64 | 19.24 | 18,880,246 | +0.54(+2.90%) |
Nov 06, 2008 | 19.05 | 19.46 | 18.57 | 18.70 | 24,862,306 | -0.50(-2.61%) |
Nov 05, 2008 | 19.44 | 19.98 | 19.08 | 19.20 | 26,438,274 | -0.43(-2.18%) |
Nov 04, 2008 | 19.82 | 19.84 | 19.34 | 19.63 | 19,892,322 | +0.14(+0.73%) |
Nov 03, 2008 | 19.18 | 19.58 | 19.05 | 19.49 | 18,385,290 | +0.30(+1.54%) |
Oct 31, 2008 | 18.92 | 19.49 | 18.80 | 19.19 | 24,746,672 | +0.21(+1.08%) |
Oct 30, 2008 | 19.35 | 19.49 | 18.51 | 18.99 | 23,369,230 | +0.14(+0.72%) |
Oct 29, 2008 | 19.12 | 19.31 | 18.43 | 18.85 | 29,070,184 | -0.29(-1.51%) |
Oct 28, 2008 | 18.88 | 19.25 | 18.14 | 19.14 | 38,448,280 | +0.64(+3.44%) |
Oct 27, 2008 | 18.67 | 19.20 | 18.40 | 18.50 | 25,415,812 | -0.39(-2.08%) |
Oct 24, 2008 | 18.06 | 19.35 | 17.82 | 18.90 | 28,823,860 | -0.25(-1.31%) |
Oct 23, 2008 | 18.86 | 19.57 | 18.35 | 19.15 | 38,279,180 | +0.40(+2.15%) |
Oct 22, 2008 | 19.13 | 19.40 | 18.29 | 18.74 | 31,639,466 | -0.74(-3.80%) |
Oct 21, 2008 | 20.09 | 20.13 | 19.41 | 19.48 | 23,014,486 | -0.54(-2.71%) |
Oct 20, 2008 | 19.46 | 20.18 | 19.27 | 20.03 | 27,307,482 | +0.73(+3.77%) |
Oct 17, 2008 | 18.97 | 20.27 | 18.35 | 19.30 | 0 | +0.03(+0.14%) |
Oct 16, 2008 | 18.80 | 19.49 | 17.77 | 19.27 | 50,195,300 | +0.52(+2.78%) |
Oct 15, 2008 | 19.52 | 19.52 | 18.52 | 18.75 | 41,388,080 | -0.31(-1.64%) |
Oct 14, 2008 | 19.69 | 19.89 | 18.35 | 19.06 | 40,639,084 | +0.20(+1.05%) |
Oct 13, 2008 | 18.36 | 19.13 | 17.77 | 18.87 | 34,027,396 | +1.66(+9.63%) |
Oct 10, 2008 | 16.69 | 18.18 | 15.92 | 17.21 | 58,138,508 | -0.28(-1.59%) |
Oct 09, 2008 | 19.26 | 19.39 | 17.48 | 17.49 | 39,181,160 | -1.75(-9.12%) |
Oct 08, 2008 | 19.11 | 19.80 | 18.39 | 19.24 | 43,273,804 | -0.21(-1.06%) |
Oct 07, 2008 | 19.80 | 20.27 | 19.39 | 19.45 | 34,537,216 | -0.18(-0.92%) |
Oct 06, 2008 | 20.04 | 20.45 | 18.99 | 19.63 | 36,879,412 | -0.73(-3.61%) |
Oct 03, 2008 | 20.70 | 20.79 | 20.30 | 20.36 | 0 | -0.14(-0.66%) |
Oct 02, 2008 | 20.14 | 20.86 | 20.13 | 20.50 | 34,499,476 | +0.21(+1.05%) |
Oct 01, 2008 | 19.93 | 20.36 | 19.84 | 20.29 | 22,753,984 | +0.25(+1.23%) |
Sep 30, 2008 | 20.48 | 20.51 | 19.85 | 20.04 | 36,027,344 | +0.06(+0.31%) |
Sep 29, 2008 | 20.49 | 21.15 | 19.63 | 19.98 | 30,475,910 | -0.70(-3.37%) |
Sep 26, 2008 | 20.49 | 20.74 | 20.42 | 20.67 | 0 | +0.02(+0.12%) |
Sep 25, 2008 | 20.49 | 20.79 | 20.42 | 20.65 | 19,094,596 | +0.17(+0.82%) |
Sep 24, 2008 | 20.38 | 20.61 | 20.30 | 20.48 | 20,686,844 | +0.12(+0.58%) |
Sep 23, 2008 | 20.00 | 20.59 | 20.00 | 20.36 | 26,332,104 | +0.48(+2.40%) |
Sep 22, 2008 | 20.31 | 20.50 | 19.80 | 19.88 | 15,320,681 | -0.55(-2.67%) |
Sep 19, 2008 | 20.53 | 20.74 | 20.10 | 20.43 | 0 | +0.09(+0.46%) |
Sep 18, 2008 | 20.10 | 20.55 | 19.71 | 20.34 | 30,210,932 | +0.41(+2.08%) |
Sep 17, 2008 | 20.61 | 20.73 | 19.66 | 19.92 | 31,088,986 | -0.89(-4.28%) |
Sep 16, 2008 | 20.01 | 20.86 | 20.01 | 20.81 | 34,809,144 | +0.46(+2.27%) |
Sep 15, 2008 | 20.27 | 20.70 | 20.18 | 20.35 | 22,436,618 | -0.21(-1.03%) |
Sep 12, 2008 | 20.53 | 20.64 | 20.23 | 20.56 | 18,861,308 | -0.08(-0.37%) |
Sep 11, 2008 | 20.13 | 20.68 | 20.08 | 20.64 | 24,552,000 | +0.49(+2.44%) |
Sep 10, 2008 | 20.00 | 20.40 | 19.89 | 20.15 | 18,719,754 | +0.15(+0.73%) |
Sep 09, 2008 | 20.38 | 20.52 | 19.98 | 20.00 | 20,323,854 | -0.33(-1.61%) |
Sep 08, 2008 | 20.24 | 20.48 | 19.95 | 20.33 | 19,356,514 | +0.49(+2.47%) |
Sep 05, 2008 | 19.56 | 19.90 | 19.47 | 19.84 | 0 | +0.15(+0.78%) |
Sep 04, 2008 | 20.02 | 20.07 | 19.64 | 19.69 | 22,746,442 | -0.47(-2.35%) |
Sep 03, 2008 | 20.46 | 20.64 | 20.10 | 20.16 | 17,327,720 | -0.38(-1.83%) |